5 DAY PERFORMANCE
+11.66%
1 MONTH PERFORMANCE
+8.51%
3 MONTH PERFORMANCE
+0.69%
6 MONTH PERFORMANCE
+14.31%
YEAR-TO-DATE PERFORMANCE
+5.41%
1 YEAR PERFORMANCE
+1.51%
ZEEKR Intelligent Technology Holding Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $26.65 | $26.78 (0.49%) | $26.88 | $26.64 | 384.73 K | $6.89 B |
| 12/05/2025 | $26.69 | $26.66 (-0.11%) | $26.75 | $26.65 | 236.21 K | $6.86 B |
| 12/04/2025 | $26.76 | $26.79 (0.11%) | $26.79 | $26.68 | 146.29 K | $6.89 B |
| 12/03/2025 | $26.71 | $26.70 (-0.04%) | $26.71 | $26.62 | 297.63 K | $6.87 B |
| 12/02/2025 | $26.65 | $26.69 (0.15%) | $26.73 | $26.65 | 439.01 K | $6.87 B |
| 12/01/2025 | $26.64 | $26.71 (0.26%) | $26.77 | $26.64 | 744.24 K | $6.87 B |
| 11/28/2025 | $26.78 | $26.71 (-0.26%) | $26.81 | $26.70 | 375.30 K | $6.87 B |
| 11/26/2025 | $26.77 | $26.78 (0.04%) | $26.86 | $26.75 | 479.12 K | $6.89 B |
| 11/25/2025 | $26.85 | $26.86 (0.04%) | $26.86 | $26.73 | 1.12 M | $6.91 B |
| 11/24/2025 | $27.00 | $26.84 (-0.59%) | $27.00 | $26.78 | 493.47 K | $6.91 B |
| 11/21/2025 | $26.72 | $26.85 (0.49%) | $26.97 | $26.65 | 503.29 K | $6.91 B |
| 11/20/2025 | $26.92 | $26.97 (0.19%) | $27.08 | $26.82 | 670.87 K | $6.94 B |
| 11/19/2025 | $27.01 | $27.20 (0.7%) | $27.22 | $26.96 | 226.10 K | $7.00 B |
| 11/18/2025 | $26.98 | $26.99 (0.04%) | $27.06 | $26.95 | 270.20 K | $6.94 B |
| 11/17/2025 | $27.00 | $27.16 (0.59%) | $27.35 | $27.00 | 198.10 K | $6.99 B |
| 11/14/2025 | $27.70 | $27.44 (-0.94%) | $27.78 | $27.41 | 104.21 K | $7.03 B |
| 11/13/2025 | $27.59 | $27.54 (-0.18%) | $27.68 | $27.30 | 146.45 K | $7.05 B |
| 11/12/2025 | $27.79 | $27.74 (-0.18%) | $27.89 | $27.58 | 97.50 K | $7.10 B |
| 11/11/2025 | $28.00 | $28.04 (0.14%) | $28.14 | $27.91 | 163.30 K | $7.18 B |
| 11/10/2025 | $27.68 | $27.90 (0.79%) | $28.00 | $27.58 | 108.17 K | $7.15 B |
| 11/07/2025 | $27.68 | $27.57 (-0.4%) | $27.72 | $27.38 | 163.20 K | $7.06 B |
| 11/06/2025 | $27.78 | $27.90 (0.43%) | $28.25 | $27.69 | 173.90 K | $7.15 B |
| 11/05/2025 | $27.75 | $27.50 (-0.9%) | $27.79 | $27.46 | 72.10 K | $7.04 B |
| 11/04/2025 | $27.70 | $27.45 (-0.9%) | $27.70 | $27.32 | 204.60 K | $7.03 B |
| 11/03/2025 | $28.38 | $27.85 (-1.87%) | $28.39 | $27.80 | 247.83 K | $7.13 B |
| 10/31/2025 | $28.54 | $28.53 (-0.04%) | $28.62 | $28.32 | 135.66 K | $7.31 B |
| 10/30/2025 | $28.93 | $28.87 (-0.21%) | $29.16 | $28.75 | 99.20 K | $7.39 B |
| 10/29/2025 | $29.16 | $29.03 (-0.45%) | $29.34 | $28.93 | 195.94 K | $7.43 B |
| 10/28/2025 | $28.91 | $29.00 (0.31%) | $29.18 | $28.81 | 325.55 K | $7.43 B |
| 10/27/2025 | $30.06 | $29.05 (-3.36%) | $30.06 | $28.02 | 536.90 K | $7.44 B |
| 10/24/2025 | $29.56 | $30.17 (2.06%) | $30.41 | $29.52 | 220.81 K | $7.73 B |
| 10/23/2025 | $30.00 | $29.66 (-1.13%) | $30.04 | $29.59 | 453.33 K | $7.60 B |
| 10/22/2025 | $29.83 | $29.90 (0.23%) | $30.22 | $29.81 | 434.98 K | $7.66 B |
| 10/21/2025 | $30.24 | $30.02 (-0.73%) | $30.26 | $29.92 | 665.60 K | $7.69 B |
| 10/20/2025 | $29.68 | $29.84 (0.54%) | $29.89 | $29.62 | 427.02 K | $7.64 B |
| 10/17/2025 | $28.92 | $28.56 (-1.24%) | $28.95 | $28.33 | 221.40 K | $7.31 B |
| 10/16/2025 | $29.64 | $29.48 (-0.54%) | $29.70 | $29.19 | 334.30 K | $7.55 B |
| 10/15/2025 | $29.56 | $29.18 (-1.29%) | $29.80 | $28.91 | 551.70 K | $7.47 B |
| 10/14/2025 | $28.72 | $28.48 (-0.84%) | $28.88 | $28.31 | 356.20 K | $7.29 B |
| 10/13/2025 | $28.99 | $29.26 (0.93%) | $29.46 | $28.95 | 456.35 K | $7.49 B |
| 10/10/2025 | $29.79 | $28.70 (-3.66%) | $29.80 | $28.34 | 816.24 K | $7.35 B |
| 10/09/2025 | $30.50 | $29.89 (-2%) | $30.55 | $29.89 | 545.00 K | $7.66 B |
| 10/08/2025 | $30.50 | $30.24 (-0.85%) | $30.66 | $30.19 | 395.63 K | $7.74 B |
| 10/07/2025 | $30.04 | $29.47 (-1.9%) | $30.09 | $29.36 | 306.70 K | $7.55 B |
| 10/06/2025 | $30.09 | $29.88 (-0.7%) | $30.09 | $29.62 | 185.06 K | $7.65 B |
| 10/03/2025 | $30.18 | $29.92 (-0.86%) | $30.39 | $29.56 | 273.30 K | $7.66 B |
| 10/02/2025 | $30.55 | $30.18 (-1.21%) | $30.57 | $30.14 | 547.38 K | $7.73 B |
| 10/01/2025 | $30.02 | $30.15 (0.43%) | $30.47 | $29.89 | 430.10 K | $7.72 B |
| 09/30/2025 | $30.54 | $30.48 (-0.2%) | $30.84 | $30.04 | 720.85 K | $7.81 B |
| 09/29/2025 | $29.54 | $29.28 (-0.88%) | $29.73 | $29.03 | 279.50 K | $7.50 B |
| 09/26/2025 | $28.93 | $28.82 (-0.38%) | $28.93 | $28.57 | 196.23 K | $7.38 B |
| 09/25/2025 | $28.89 | $29.12 (0.8%) | $29.31 | $28.89 | 194.90 K | $7.46 B |
| 09/24/2025 | $29.02 | $28.76 (-0.9%) | $29.04 | $28.68 | 146.48 K | $7.37 B |
| 09/23/2025 | $29.14 | $28.88 (-0.89%) | $29.14 | $28.70 | 446.91 K | $7.40 B |
| 09/22/2025 | $29.74 | $29.57 (-0.57%) | $29.76 | $29.43 | 336.72 K | $7.57 B |
| 09/19/2025 | $29.52 | $29.94 (1.42%) | $30.05 | $29.50 | 2.03 M | $7.67 B |
| 09/18/2025 | $29.70 | $29.43 (-0.91%) | $29.82 | $29.22 | 547.42 K | $7.54 B |
| 09/17/2025 | $30.58 | $31.01 (1.41%) | $31.13 | $30.56 | 773.78 K | $7.94 B |
| 09/16/2025 | $29.80 | $29.88 (0.27%) | $30.06 | $29.67 | 530.27 K | $7.65 B |
| 09/15/2025 | $29.10 | $29.67 (1.96%) | $29.79 | $29.06 | 546.68 K | $7.60 B |
| 09/12/2025 | $29.10 | $29.10 (0%) | $29.14 | $28.73 | 357.14 K | $7.45 B |
| 09/11/2025 | $29.35 | $29.33 (-0.07%) | $29.47 | $29.20 | 493.75 K | $7.51 B |
| 09/10/2025 | $29.55 | $29.36 (-0.64%) | $29.64 | $29.26 | 523.81 K | $7.52 B |
| 09/09/2025 | $29.12 | $29.71 (2.03%) | $29.75 | $29.11 | 884.38 K | $7.61 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
